iShares Future AI & Tech ETF (ARTY)

Last Price47.66

Change+0.86 (1.84%)

NYSE · Last Trade: Dec 21st, 9:41 AM EST

Historical Prices For iShares Future AI & Tech ETF (ARTY)

Date Range:

2025-09-21 - 2025-12-21

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	47.08	47.79	47.08	47.66	266,005	47.66
12/18/2025	46.99	47.14	46.57	46.80	277,516	46.80
12/17/2025	47.53	47.54	46.02	46.04	491,473	46.04
12/16/2025	47.24	47.60	46.87	47.36	244,576	47.36
12/15/2025	48.16	48.16	47.32	47.40	539,263	47.40
12/12/2025	49.17	49.23	47.61	47.85	953,802	47.85
12/11/2025	49.70	49.77	48.97	49.77	544,254	49.77
12/10/2025	49.50	50.17	49.22	49.99	402,975	49.99
12/09/2025	49.45	49.67	49.19	49.49	165,587	49.49
12/08/2025	49.61	49.78	49.28	49.58	175,494	49.58
12/05/2025	49.39	49.70	49.15	49.52	241,138	49.52
12/04/2025	48.96	49.37	48.77	49.21	398,200	49.21
12/03/2025	48.24	48.98	47.99	48.95	346,154	48.95
12/02/2025	48.17	48.72	47.94	48.22	302,976	48.22
12/01/2025	47.06	47.78	46.91	47.51	168,255	47.51
11/28/2025	47.13	47.56	47.00	47.55	141,476	47.55
11/26/2025	46.70	47.05	46.43	46.83	285,725	46.83
11/25/2025	45.54	46.25	44.82	46.18	404,401	46.18
11/24/2025	44.84	46.04	44.84	45.89	565,664	45.89
11/21/2025	44.33	44.98	43.26	44.45	923,037	44.45
11/20/2025	47.17	47.23	44.18	44.23	1,001,525	44.23
11/19/2025	45.45	46.39	45.38	45.78	409,948	45.78
11/18/2025	45.55	45.87	44.84	45.40	697,560	45.40
11/17/2025	46.71	47.17	45.72	46.06	680,968	46.06
11/14/2025	45.94	47.73	45.73	47.13	512,943	47.13
11/13/2025	47.95	48.02	46.59	46.87	452,557	46.87
11/12/2025	48.93	48.93	48.26	48.39	374,736	48.39
11/11/2025	48.85	48.95	48.20	48.45	294,489	48.45
11/10/2025	49.15	49.41	48.69	49.30	284,830	49.30
11/07/2025	47.44	48.18	46.67	48.18	595,063	48.18
11/06/2025	49.54	49.54	47.93	48.20	523,130	48.20
11/05/2025	48.92	49.96	48.82	49.54	443,405	49.54
11/04/2025	49.88	50.44	49.29	49.38	550,471	49.38
11/03/2025	51.74	51.79	50.92	51.31	448,357	51.31
10/31/2025	51.33	51.53	50.58	51.11	448,694	51.11
10/30/2025	51.00	51.45	50.54	50.59	1,069,202	50.59
10/29/2025	51.38	51.63	50.94	51.49	839,288	51.49
10/28/2025	50.42	50.68	50.14	50.43	510,727	50.43
10/27/2025	50.15	50.46	49.93	50.44	540,815	50.44
10/24/2025	48.98	49.48	48.86	49.33	670,002	49.33
10/23/2025	47.40	48.38	47.40	48.27	315,748	48.27
10/22/2025	48.71	48.71	47.14	47.86	655,696	47.86
10/21/2025	48.85	49.02	48.41	48.77	307,429	48.77
10/20/2025	48.77	49.13	48.76	48.90	295,107	48.90
10/17/2025	48.00	48.38	47.55	48.19	402,493	48.19
10/16/2025	49.10	49.22	48.08	48.34	497,536	48.34
10/15/2025	48.53	49.00	47.96	48.68	500,433	48.68
10/14/2025	47.59	48.34	47.00	47.67	737,453	47.67
10/13/2025	48.48	48.65	48.05	48.41	736,983	48.41
10/10/2025	49.80	49.84	47.15	47.20	851,041	47.20
10/09/2025	49.40	49.65	48.97	49.57	543,871	49.57
10/08/2025	48.08	49.30	48.08	49.28	572,341	49.28
10/07/2025	48.88	48.93	47.55	47.93	877,352	47.93
10/06/2025	48.63	48.77	48.32	48.43	1,031,847	48.43
10/03/2025	47.26	47.34	46.56	46.85	891,087	46.85
10/02/2025	47.11	47.17	46.55	47.01	1,063,305	47.01
10/01/2025	45.47	46.62	45.38	46.60	618,820	46.60
9/30/2025	45.64	45.78	45.37	45.78	642,529	45.78
9/29/2025	45.54	45.75	45.38	45.43	629,571	45.43
9/26/2025	45.03	45.09	44.63	45.05	351,502	45.05
9/25/2025	44.75	45.25	44.30	45.09	583,614	45.09
9/24/2025	45.72	45.72	45.01	45.30	1,272,277	45.30
9/23/2025	46.34	46.38	45.44	45.68	1,109,519	45.68
9/22/2025	45.51	46.27	45.46	46.16	485,678	46.16